Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
24/08/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
21/08/2026 20,400 0 (0%) 1 0.02 0 0 20,400 22,400 18,400
20/08/2026 20,400 0 (0%) 1 0.02 0 0 20,400 22,400 18,400
19/08/2026 20,400 0 (0%) 13 0.26 0 0 20,400 22,400 18,400
18/08/2026 20,400 0 (0%) 1 0.02 0 0 20,400 22,400 18,400
17/08/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
14/08/2026 20,400 -2.2 (-9.73%) 4,700 95.88 0 0 22,600 24,800 20,400
13/08/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
12/08/2026 22,600 1.8 (8.65%) 100 2.26 0 0 20,800 22,800 18,800
11/08/2026 20,800 -2.3 (-9.96%) 101 2.1 0 0 23,100 25,400 20,800
10/08/2026 23,100 2 (9.48%) 100 2.31 0 0 21,100 23,200 19,000
07/08/2026 21,100 -2.3 (-9.83%) 500 11.45 0 0 23,400 25,700 21,100
06/08/2026 23,400 2 (9.35%) 300 6.61 0 0 21,400 23,500 19,300
05/08/2026 21,400 -2.3 (-9.7%) 1,300 30.97 0 0 23,700 26,000 21,400
04/08/2026 23,700 1.8 (8.22%) 306 6.98 0 0 21,900 24,000 19,800
03/08/2026 21,900 1.8 (8.96%) 100 2.19 0 0 20,100 22,100 18,100
31/07/2026 20,100 1.7 (9.24%) 800 15.68 0 0 18,400 20,200 16,600
30/07/2026 18,400 1.6 (9.52%) 100 1.84 0 0 16,800 18,400 15,200
29/07/2026 16,800 1.5 (9.8%) 6,006 100.9 0 0 15,300 16,800 13,800
28/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
27/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
24/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
23/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
22/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
21/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
20/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
17/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
16/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
15/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
14/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
13/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
10/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
09/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
08/07/2026 15,300 -1 (-6.13%) 100 1.53 0 0 16,300 17,900 14,700
07/07/2026 16,300 -1.5 (-8.43%) 100 1.63 0 0 17,800 19,500 16,100
06/07/2026 17,800 -1.7 (-8.72%) 100 1.78 0 0 19,500 21,400 17,600
03/07/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
02/07/2026 19,500 -2 (-9.3%) 400 7.8 0 0 21,500 23,600 19,400
01/07/2026 21,500 0 (0%) 2 0.04 0 0 21,500 23,600 19,400
30/06/2026 21,500 -2.3 (-9.66%) 2,200 47.3 0 0 23,800 26,100 21,500
29/06/2026 23,800 0 (0%) 1 0.02 0 0 23,800 26,100 21,500
26/06/2026 23,800 0 (0%) 1 0.02 0 0 23,800 26,100 21,500
25/06/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
24/06/2026 23,800 1.7 (7.69%) 600 14.32 0 0 22,100 24,300 19,900
23/06/2026 22,100 1.9 (9.41%) 100 2.21 0 0 20,200 22,200 18,200
22/06/2026 20,200 1.8 (9.78%) 102 2.06 0 0 18,400 20,200 16,600
19/06/2026 18,400 1.6 (9.52%) 100 1.84 0 0 16,800 18,400 15,200
18/06/2026 16,800 -1.6 (-8.7%) 200 3.7 0 0 18,400 20,200 16,600
17/06/2026 18,400 1.6 (9.52%) 2,000 36.8 0 0 16,800 18,400 15,200
16/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
15/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
12/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
11/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
10/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
09/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
08/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
05/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
04/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
03/06/2026 16,800 -1.6 (-8.7%) 142 2.52 0 0 18,400 20,200 16,600
02/06/2026 18,400 0 (0%) 31 0.63 0 0 18,400 20,200 16,600
01/06/2026 18,400 0 (0%) 100 1.84 0 0 18,400 20,200 16,600
29/05/2026 18,400 1.6 (9.52%) 500 8.93 0 0 16,800 18,400 15,200
28/05/2026 16,800 1.5 (9.8%) 100 1.68 0 0 15,300 16,800 13,800
27/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
26/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
25/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
22/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
21/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
20/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
19/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
18/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
15/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
14/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
13/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
12/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
11/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
08/05/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
07/05/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
06/05/2026 15,800 0 (0%) 80 1.38 0 0 15,800 17,300 14,300
05/05/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
04/05/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
29/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
28/04/2026 15,800 -1.4 (-8.14%) 200 3.47 0 0 17,200 18,900 15,500
24/04/2026 17,200 -1.6 (-8.51%) 100 1.72 0 0 18,800 20,600 17,000
23/04/2026 18,800 -1.6 (-7.84%) 100 1.88 0 0 20,400 22,400 18,400
22/04/2026 20,400 1.8 (9.68%) 200 4.08 0 0 18,600 20,400 16,800
21/04/2026 18,600 -1.8 (-8.82%) 100 1.86 0 0 20,400 22,400 18,400
20/04/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
17/04/2026 20,400 -2.1 (-9.33%) 304 6.62 0 0 22,500 24,700 20,300
16/04/2026 22,500 0 (0%) 1 0.02 0 0 22,500 24,700 20,300
15/04/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
14/04/2026 22,500 -2.4 (-9.64%) 915 20.71 0 0 24,900 27,300 22,500
13/04/2026 24,900 2.1 (9.21%) 100 2.49 0 0 22,800 25,000 20,600
10/04/2026 22,800 2 (9.62%) 700 15.91 0 0 20,800 22,800 18,800
09/04/2026 20,800 1.8 (9.47%) 1,000 17.75 0 0 19,000 20,900 17,100
08/04/2026 19,000 1.7 (9.83%) 100 1.9 0 0 17,300 19,000 15,600
07/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
06/04/2026 17,300 1.5 (9.49%) 120 2.02 0 0 15,800 17,300 14,300
03/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
02/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
01/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
31/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
30/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
27/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
26/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
25/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
24/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
23/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
20/03/2026 15,800 0 (0%) 1 0.02 0 0 15,800 17,300 14,300
19/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
18/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
17/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
16/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
13/03/2026 15,800 -0.8 (-4.82%) 700 12.5 0 0 16,600 18,200 15,000
12/03/2026 16,600 -1.5 (-8.29%) 100 1.66 0 0 18,100 19,900 16,300
11/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
10/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
09/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
06/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
05/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
04/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
03/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
02/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
27/02/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
26/02/2026 18,100 -1.9 (-9.5%) 100 1.81 0 0 20,000 22,000 18,000
25/02/2026 20,000 1.8 (9.89%) 100 2 0 0 18,200 20,000 16,400
24/02/2026 18,200 -1.8 (-9%) 100 1.82 0 0 20,000 22,000 18,000

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Short link